JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200710C001000002020-07-01 1:19PM EDT100.0041.1740.7041.100.00-75110.94%
JNJ200710C001050002020-06-26 11:07AM EDT105.0033.8035.7036.200.00-11106.45%
JNJ200710C001100002020-06-26 2:27PM EDT110.0027.7530.5531.000.00-3568.36%
JNJ200710C001200002020-06-30 2:36PM EDT120.0019.3020.9021.550.00-1265.53%
JNJ200710C001250002020-06-30 2:03PM EDT125.0015.7516.1516.45+2.10+15.38%1154.83%
JNJ200710C001300002020-07-02 12:01PM EDT130.0010.8011.2511.400.00-13943.41%
JNJ200710C001310002020-06-30 10:26AM EDT131.008.209.9510.200.00-5134.33%
JNJ200710C001320002020-06-15 3:32PM EDT132.0016.919.259.500.00--139.70%
JNJ200710C001330002020-07-02 3:11PM EDT133.008.338.258.50+0.16+1.96%1236.48%
JNJ200710C001340002020-07-02 3:11PM EDT134.007.377.307.45+2.12+40.38%1232.13%
JNJ200710C001350002020-07-02 3:57PM EDT135.005.806.356.55-0.15-2.52%222930.86%
JNJ200710C001360002020-07-02 1:32PM EDT136.004.975.405.65-0.18-3.50%142729.15%
JNJ200710C001370002020-07-02 3:07PM EDT137.004.554.454.70-0.14-2.99%511726.29%
JNJ200710C001380002020-07-02 2:49PM EDT138.003.703.603.750.00-511323.17%
JNJ200710C001390002020-07-02 3:51PM EDT139.002.642.812.91+0.19+7.76%8733121.19%
JNJ200710C001400002020-07-02 3:51PM EDT140.001.782.122.18-0.51-22.27%8827719.87%
JNJ200710C001410002020-07-02 3:58PM EDT141.001.171.471.56-0.28-19.31%45513618.92%
JNJ200710C001420002020-07-02 3:59PM EDT142.000.910.981.04+0.04+4.60%23137317.95%
JNJ200710C001430002020-07-02 3:58PM EDT143.000.510.580.67-0.19-27.14%7437817.48%
JNJ200710C001440002020-07-02 3:59PM EDT144.000.340.370.42-0.30-46.88%21425417.38%
JNJ200710C001450002020-07-02 3:57PM EDT145.000.180.210.27-0.19-51.35%39059317.73%
JNJ200710C001460002020-07-02 3:40PM EDT146.000.100.130.16-0.22-68.75%2317117.77%
JNJ200710C001470002020-07-02 3:57PM EDT147.000.120.090.11-0.11-47.83%214418.56%
JNJ200710C001480002020-07-01 3:11PM EDT148.000.160.070.080.00-3113519.53%
JNJ200710C001490002020-07-02 3:48PM EDT149.000.080.050.06-0.05-38.46%1116720.51%
JNJ200710C001500002020-07-02 3:50PM EDT150.000.100.040.06+0.01+11.11%10175722.56%
JNJ200710C001525002020-07-02 3:51PM EDT152.500.030.000.05-0.01-25.00%144226.56%
JNJ200710C001550002020-07-01 1:42PM EDT155.000.060.020.040.00-2234330.08%
JNJ200710C001575002020-07-01 1:11PM EDT157.500.050.000.000.00-28012.50%
JNJ200710C001600002020-06-29 2:36PM EDT160.000.080.000.000.00-222125.00%
JNJ200710C001625002020-06-30 3:18PM EDT162.500.030.000.000.00-169825.00%
JNJ200710C001650002020-07-02 3:48PM EDT165.000.020.000.040.00-2019046.48%
JNJ200710C001675002020-07-01 9:33AM EDT167.500.010.000.000.00-24825.00%
JNJ200710C001700002020-06-24 10:08AM EDT170.000.020.000.000.00-120225.00%
JNJ200710C001725002020-06-15 3:17PM EDT172.500.260.000.380.00--172.27%
JNJ200710C001750002020-06-15 10:32AM EDT175.000.010.000.120.00-1464.45%
JNJ200710C001800002020-06-15 3:17PM EDT180.000.220.000.370.00--2084.08%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200710P001000002020-06-26 11:33AM EDT100.000.030.000.030.00-537385.16%
JNJ200710P001100002020-06-24 10:17AM EDT110.000.050.000.000.00-3550.00%
JNJ200710P001150002020-06-29 12:08PM EDT115.000.050.000.000.00-5525.00%
JNJ200710P001200002020-06-26 2:17PM EDT120.000.260.000.000.00-6925.00%
JNJ200710P001250002020-07-02 3:57PM EDT125.000.060.000.00-0.03-33.33%18225.00%
JNJ200710P001280002020-07-02 3:47PM EDT128.000.030.010.05-0.61-95.31%161732.03%
JNJ200710P001290002020-06-30 3:23PM EDT129.000.160.000.070.00-112731.64%
JNJ200710P001300002020-07-02 3:57PM EDT130.000.070.070.07-0.03-30.00%1214529.30%
JNJ200710P001310002020-06-29 11:22AM EDT131.000.100.060.11-0.40-80.00%201629.30%
JNJ200710P001320002020-07-02 9:57AM EDT132.000.090.100.12-0.07-43.75%140527.25%
JNJ200710P001330002020-07-02 3:46PM EDT133.000.110.120.14-0.09-45.00%314725.59%
JNJ200710P001340002020-07-02 3:55PM EDT134.000.140.150.18-0.09-39.13%1422624.41%
JNJ200710P001350002020-07-02 3:29PM EDT135.000.180.190.24-0.12-40.00%1526123.34%
JNJ200710P001360002020-07-02 3:40PM EDT136.000.240.240.26-0.18-42.86%3812020.90%
JNJ200710P001370002020-07-02 3:46PM EDT137.000.330.300.36-0.32-49.23%9244719.87%
JNJ200710P001380002020-07-02 3:43PM EDT138.000.480.400.43-0.42-46.67%19340517.70%
JNJ200710P001390002020-07-02 3:59PM EDT139.000.660.570.61-0.44-40.00%4317116.65%
JNJ200710P001400002020-07-02 3:59PM EDT140.000.970.830.89-0.58-37.42%1021,07615.89%
JNJ200710P001410002020-07-02 3:32PM EDT141.001.441.191.27-0.55-27.64%10124915.06%
JNJ200710P001420002020-07-02 3:57PM EDT142.002.041.671.79-0.13-5.99%6319014.43%
JNJ200710P001430002020-07-02 3:47PM EDT143.002.482.312.84-0.42-14.48%278919.41%
JNJ200710P001440002020-07-02 1:44PM EDT144.003.443.253.50-0.13-3.64%212818.21%
JNJ200710P001450002020-07-02 2:49PM EDT145.003.923.854.10-0.72-15.52%1649412.40%
JNJ200710P001460002020-07-01 12:45PM EDT146.005.484.755.00+0.28+5.38%5310.00%
JNJ200710P001470002020-07-02 1:08PM EDT147.006.276.206.450.00-214226.66%
JNJ200710P001480002020-06-26 3:29PM EDT148.0010.986.706.900.00-10530.00%
JNJ200710P001490002020-06-30 11:09AM EDT149.0010.137.657.950.00-3110.00%
JNJ200710P001500002020-06-29 1:09PM EDT150.009.358.608.90-2.15-18.70%10520.00%
JNJ200710P001550002020-06-17 10:25AM EDT155.0010.4013.5513.850.00-100.00%
JNJ200710P001575002020-06-15 3:30PM EDT157.5016.5316.4516.750.00-63246.00%
JNJ200710P001600002020-06-15 4:02PM EDT160.0013.8518.9519.350.00--555.18%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more